Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coterra Energy Inc (NY: CTRA )

27.34 -0.14 (-0.53%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2021 11.04 11.04 11.04 0 +0.34(+3.17%)
Feb 02, 2021 10.05 11.09 10.05 10.70 125,456 +1.08(+11.18%)
Feb 01, 2021 9.478 10.07 9.156 9.627 84,589 +0.24(+2.56%)
Jan 29, 2021 9.942 10.07 9.139 9.387 85,889 -0.55(-5.50%)
Jan 28, 2021 9.710 10.36 9.387 9.934 101,244 +0.38(+3.99%)
Jan 27, 2021 9.843 10.58 9.288 9.553 147,329 -0.53(-5.25%)
Jan 26, 2021 10.74 10.76 9.975 10.08 66,035 -0.41(-3.94%)
Jan 25, 2021 10.91 10.96 10.13 10.50 145,440 -0.41(-3.72%)
Jan 22, 2021 11.43 11.52 10.88 10.90 114,035 -0.56(-4.91%)
Jan 21, 2021 11.51 11.77 10.88 11.47 219,822 -0.14(-1.21%)
Jan 20, 2021 11.80 11.88 11.32 11.61 118,778 -0.17(-1.48%)
Jan 19, 2021 11.75 11.90 11.51 11.78 111,207 +0.17(+1.50%)
Jan 15, 2021 11.42 11.85 11.28 11.61 151,121 -0.07(-0.57%)
Jan 14, 2021 11.43 11.80 11.18 11.67 235,903 +0.39(+3.45%)
Jan 13, 2021 11.47 11.58 10.99 11.28 94,912 -0.17(-1.45%)
Jan 12, 2021 11.09 11.60 10.85 11.45 176,458 +0.33(+2.98%)
Jan 11, 2021 9.992 11.37 9.892 11.12 179,796 +1.00(+9.90%)
Jan 08, 2021 9.934 10.30 9.669 10.12 261,895 +0.23(+2.35%)
Jan 07, 2021 9.735 9.942 9.561 9.884 86,317 +0.27(+2.84%)
Jan 06, 2021 9.147 9.843 8.882 9.611 160,067 +0.70(+7.80%)
Jan 05, 2021 9.147 9.586 8.709 8.916 142,990 -0.16(-1.73%)
Jan 04, 2021 9.396 9.727 8.791 9.073 141,965 -0.34(-3.61%)
Dec 31, 2020 9.412 9.412 9.412 66,463 -0.17(-1.73%)
Dec 30, 2020 9.379 9.760 9.205 9.578 66,463 +0.24(+2.57%)
Dec 29, 2020 10.20 10.29 9.164 9.338 115,302 -0.85(-8.37%)
Dec 28, 2020 10.27 10.60 9.735 10.19 179,404 -0.07(-0.65%)
Dec 24, 2020 10.48 10.72 10.14 10.26 53,393 -0.26(-2.52%)
Dec 23, 2020 10.36 10.93 10.20 10.52 139,333 +0.21(+2.01%)
Dec 22, 2020 10.69 10.74 10.07 10.31 104,595 -0.26(-2.43%)
Dec 21, 2020 10.72 10.89 10.07 10.57 182,136 -0.17(-1.62%)
Dec 18, 2020 11.22 11.40 10.52 10.74 252,231 -0.43(-3.85%)
Dec 17, 2020 10.56 11.68 10.15 11.18 266,535 +0.67(+6.38%)
Dec 16, 2020 10.63 10.97 10.11 10.50 181,932 -0.09(-0.86%)
Dec 15, 2020 11.01 11.01 10.07 10.60 185,187 -0.25(-2.29%)
Dec 14, 2020 11.14 11.63 10.38 10.84 172,309 -0.33(-2.96%)
Dec 11, 2020 11.49 11.85 10.95 11.18 205,360 -0.22(-1.96%)
Dec 10, 2020 10.47 11.76 10.07 11.40 400,835 +0.96(+9.20%)
Dec 09, 2020 8.733 10.50 8.733 10.44 458,516 +1.71(+19.53%)
Dec 08, 2020 7.442 9.429 7.442 8.733 582,264 +1.29(+17.35%)
Dec 07, 2020 6.291 7.533 6.250 7.442 346,808 +1.15(+18.29%)
Dec 04, 2020 6.118 6.639 6.118 6.291 216,595 +0.26(+4.25%)
Dec 03, 2020 5.952 6.084 5.786 6.035 293,804 +0.11(+1.82%)
Dec 02, 2020 6.101 6.118 5.778 5.927 140,858 -0.09(-1.51%)
Dec 01, 2020 6.233 6.507 6.018 6.018 62,300 -0.11(-1.76%)
Nov 30, 2020 6.507 6.598 6.126 6.126 104,487 -0.49(-7.38%)
Nov 27, 2020 6.432 6.821 6.391 6.614 98,210 +0.17(+2.57%)
Nov 25, 2020 6.349 6.631 6.175 6.449 132,276 +0.08(+1.30%)
Nov 24, 2020 5.985 6.780 5.985 6.366 157,128 +0.46(+7.70%)
Nov 23, 2020 5.778 6.209 5.762 5.911 111,522 -0.06(-0.97%)
Nov 20, 2020 6.209 6.246 5.969 5.969 112,827 -0.27(-4.38%)
Nov 19, 2020 6.416 6.482 6.151 6.242 122,148 -0.17(-2.71%)
Nov 18, 2020 6.747 7.185 6.391 6.416 176,971 -0.29(-4.32%)
Nov 17, 2020 6.829 6.912 6.647 6.705 130,121 -0.12(-1.82%)
Nov 16, 2020 6.970 7.136 6.829 6.829 112,000 -0.05(-0.72%)
Nov 13, 2020 6.738 7.210 6.714 6.879 82,506 +0.23(+3.49%)
Nov 12, 2020 6.945 6.945 6.622 6.647 54,832 -0.23(-3.37%)
Nov 11, 2020 6.887 7.119 6.697 6.879 80,401 -0.01(-0.12%)
Nov 10, 2020 6.581 6.912 6.457 6.887 76,896 +0.28(+4.26%)
Nov 09, 2020 6.879 6.920 6.225 6.606 112,315 +0.37(+5.98%)
Nov 06, 2020 6.002 6.416 5.844 6.233 67,165 +0.22(+3.72%)
Nov 05, 2020 5.505 6.118 5.505 6.010 57,183 +0.51(+9.34%)
Nov 04, 2020 6.225 6.233 5.430 5.497 70,781 -0.79(-12.52%)
Nov 03, 2020 5.795 6.291 5.654 6.283 46,111 +0.54(+9.37%)
Nov 02, 2020 5.397 5.762 5.315 5.745 54,635 +0.41(+7.60%)
Oct 30, 2020 5.629 5.650 5.273 5.339 91,083 -0.33(-5.84%)
Oct 29, 2020 6.192 6.233 5.563 5.671 231,759 -0.52(-8.42%)
Oct 28, 2020 6.573 6.622 6.175 6.192 184,843 -0.39(-5.91%)
Oct 27, 2020 6.656 6.954 6.556 6.581 46,944 -0.07(-1.12%)
Oct 26, 2020 6.738 6.858 6.614 6.656 84,191 -0.28(-4.06%)
Oct 23, 2020 6.829 7.094 6.829 6.937 97,485 +0.21(+3.07%)
Oct 22, 2020 6.308 6.854 6.308 6.730 87,660 +0.40(+6.27%)
Oct 21, 2020 6.217 6.507 6.217 6.333 38,888 +0.06(+0.92%)
Oct 20, 2020 6.217 6.432 6.134 6.275 60,877 +0.21(+3.41%)
Oct 19, 2020 6.084 6.349 6.018 6.068 80,575 -0.02(-0.27%)
Oct 16, 2020 6.068 6.209 6.051 6.084 48,682 -0.02(-0.27%)
Oct 15, 2020 6.391 6.551 6.093 6.101 128,871 -0.36(-5.63%)
Oct 14, 2020 6.358 6.672 6.358 6.465 51,338 +0.16(+2.49%)
Oct 13, 2020 6.622 6.705 6.283 6.308 65,978 -0.31(-4.75%)
Oct 12, 2020 6.664 6.770 6.424 6.622 45,187 -0.05(-0.74%)
Oct 09, 2020 7.194 7.293 6.614 6.672 69,581 -0.54(-7.46%)
Oct 08, 2020 6.821 7.409 6.685 7.210 110,912 +0.42(+6.22%)
Oct 07, 2020 6.507 6.912 6.366 6.788 137,278 +0.26(+3.93%)
Oct 06, 2020 6.457 6.788 6.209 6.531 123,110 +0.07(+1.02%)
Oct 05, 2020 6.573 6.755 6.217 6.465 134,208 -0.09(-1.39%)
Oct 02, 2020 5.944 6.604 5.944 6.556 133,726 +0.41(+6.74%)
Oct 01, 2020 6.043 6.184 5.899 6.142 112,851 +0.08(+1.37%)
Sep 30, 2020 5.911 6.283 5.911 6.060 127,805 -0.01(-0.14%)
Sep 29, 2020 6.714 6.738 5.803 6.068 246,235 -0.70(-10.39%)
Sep 28, 2020 6.813 7.036 6.705 6.771 196,539 -0.07(-1.09%)
Sep 25, 2020 6.606 7.344 6.573 6.846 207,293 +0.28(+4.29%)
Sep 24, 2020 7.293 7.368 6.225 6.565 401,552 -0.97(-12.86%)
Sep 23, 2020 7.368 8.493 7.210 7.533 841,023 +0.36(+5.08%)
Sep 22, 2020 6.523 7.583 6.523 7.169 499,486 +0.74(+11.45%)
Sep 21, 2020 6.399 6.771 5.877 6.432 481,532 -0.31(-4.55%)
Sep 18, 2020 4.942 6.912 4.935 6.738 997,690 +1.77(+35.67%)
Sep 17, 2020 4.826 5.927 4.779 4.967 601,775 -0.01(-0.17%)
Sep 16, 2020 4.512 5.439 4.512 4.975 395,163 +0.53(+11.92%)
Sep 15, 2020 3.891 5.000 3.891 4.445 385,408 +0.56(+14.50%)
Sep 14, 2020 3.576 3.974 3.518 3.882 220,300 +0.34(+9.58%)
Sep 11, 2020 3.419 3.609 3.419 3.543 60,400 +0.13(+3.88%)
Sep 10, 2020 3.328 3.642 3.278 3.411 131,898 +0.10(+3.00%)
Sep 09, 2020 3.270 3.336 3.253 3.311 48,367 +0.02(+0.50%)
Sep 08, 2020 3.245 3.551 3.245 3.295 104,967 -0.05(-1.49%)
Sep 04, 2020 3.518 3.543 3.253 3.344 104,975 -0.16(-4.49%)
Sep 03, 2020 3.394 3.564 3.394 3.502 74,479 +0.09(+2.67%)
Sep 02, 2020 3.493 3.493 3.328 3.411 60,222 -0.05(-1.44%)
Sep 01, 2020 3.320 3.667 3.311 3.460 73,292 +0.03(+0.97%)
Aug 31, 2020 3.584 3.584 3.262 3.427 93,779 -0.16(-4.39%)
Aug 28, 2020 3.220 3.675 3.220 3.584 107,391 +0.41(+12.76%)
Aug 27, 2020 3.253 3.391 3.171 3.179 85,985 -0.11(-3.27%)
Aug 26, 2020 3.584 3.662 3.204 3.286 91,036 -0.29(-8.10%)
Aug 25, 2020 3.816 3.816 3.526 3.576 67,382 -0.17(-4.42%)
Aug 24, 2020 3.709 3.808 3.647 3.742 42,606 +0.02(+0.67%)
Aug 21, 2020 3.874 3.895 3.568 3.717 148,463 -0.17(-4.26%)
Aug 20, 2020 3.767 4.015 3.733 3.882 82,848 +0.07(+1.96%)
Aug 19, 2020 3.932 4.114 3.783 3.808 118,501 -0.12(-3.16%)
Aug 18, 2020 3.692 4.007 3.692 3.932 92,413 +0.20(+5.32%)
Aug 17, 2020 3.849 3.849 3.572 3.733 195,881 -0.15(-3.84%)
Aug 14, 2020 3.725 4.081 3.667 3.882 132,155 +0.14(+3.76%)
Aug 13, 2020 3.833 3.940 3.618 3.742 118,633 -0.16(-4.03%)
Aug 12, 2020 3.899 4.040 3.700 3.899 104,450 -0.01(-0.21%)
Aug 11, 2020 3.783 4.122 3.783 3.907 301,528 +0.14(+3.74%)
Aug 10, 2020 3.411 3.907 3.366 3.767 251,868 +0.46(+13.75%)
Aug 07, 2020 2.906 3.510 2.881 3.311 299,947 +0.33(+11.11%)
Aug 06, 2020 3.063 3.204 2.947 2.980 168,639 -0.12(-4.00%)
Aug 05, 2020 3.526 3.584 3.071 3.104 194,210 -0.31(-9.20%)
Aug 04, 2020 3.386 3.584 3.286 3.419 143,417 +0.00(+0.00%)
Aug 03, 2020 3.328 3.518 3.286 3.419 88,236 +0.13(+4.03%)
Jul 31, 2020 3.609 3.874 3.187 3.286 159,698 -0.35(-9.57%)
Jul 30, 2020 3.560 4.139 3.427 3.634 343,737 +0.11(+3.05%)
Jul 29, 2020 2.947 3.543 2.947 3.526 200,085 +0.53(+17.68%)
Jul 28, 2020 2.873 3.013 2.873 2.997 91,317 +0.12(+4.32%)
Jul 27, 2020 3.022 3.112 2.848 2.873 138,613 -0.19(-6.22%)
Jul 24, 2020 2.649 3.121 2.649 3.063 147,618 +0.36(+13.50%)
Jul 23, 2020 2.566 2.997 2.566 2.699 193,887 +0.12(+4.49%)
Jul 22, 2020 2.699 2.715 2.550 2.583 178,353 -0.14(-5.17%)
Jul 21, 2020 2.781 2.939 2.699 2.724 111,512 -0.04(-1.50%)
Jul 20, 2020 2.815 2.856 2.765 2.765 51,846 -0.07(-2.62%)
Jul 17, 2020 2.815 2.930 2.806 2.839 78,882 +0.00(+0.00%)
Jul 16, 2020 2.798 2.914 2.790 2.839 104,288 +0.02(+0.88%)
Jul 15, 2020 2.881 2.910 2.699 2.815 132,907 +0.07(+2.72%)
Jul 14, 2020 2.748 2.831 2.732 2.740 101,881 +0.00(+0.00%)
Jul 13, 2020 3.030 3.220 2.724 2.740 258,152 -0.29(-9.56%)
Jul 10, 2020 3.079 3.096 2.897 3.030 300,309 -0.09(-2.92%)
Jul 09, 2020 3.088 3.311 3.079 3.121 335,175 +0.00(+0.00%)
Jul 08, 2020 3.179 3.295 3.088 3.121 211,906 -0.06(-1.82%)
Jul 07, 2020 3.121 3.303 2.972 3.179 783,304 +0.02(+0.52%)
Jul 06, 2020 2.757 3.179 2.757 3.162 239,591 +0.46(+17.18%)
Jul 02, 2020 2.699 2.748 2.616 2.699 295,719 +0.08(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.